KissMeData/101170/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	200300	429675270	5650	5650	5650	5650	2255
3	20231204	200200	429675270	5650	5650	5650	5650	0
4	20231204	200100	429675270	5650	5650	5650	5650	0
5	20231204	200000	429675270	5650	5650	5650	5650	0
6	20231204	195900	429675270	5650	5650	5650	5650	0
7	20231204	195800	429675270	5650	5650	5650	5650	0
8	20231204	195700	429675270	5650	5650	5650	5650	0
9	20231204	195600	429675270	5650	5650	5650	5650	0
10	20231204	195500	429675270	5650	5650	5650	5650	0
11	20231204	195400	429675270	5650	5650	5650	5650	0
12	20231204	195300	429675270	5650	5650	5650	5650	0
13	20231204	195200	429675270	5650	5650	5650	5650	0
14	20231204	195100	429675270	5650	5650	5650	5650	0
15	20231204	195000	429675270	5650	5650	5650	5650	0
16	20231204	194900	429675270	5650	5650	5650	5650	0
17	20231204	194800	429675270	5650	5650	5650	5650	0
18	20231204	194700	429675270	5650	5650	5650	5650	0
19	20231204	194600	429675270	5650	5650	5650	5650	0
20	20231204	194500	429675270	5650	5650	5650	5650	0
21	20231204	194400	429675270	5650	5650	5650	5650	0
22	20231204	194300	429675270	5650	5650	5650	5650	0
23	20231204	194200	429675270	5650	5650	5650	5650	0
24	20231204	194100	429675270	5650	5650	5650	5650	0
25	20231204	194000	429675270	5650	5650	5650	5650	0
26	20231204	193900	429675270	5650	5650	5650	5650	0
27	20231204	193800	429675270	5650	5650	5650	5650	0
28	20231204	193700	429675270	5650	5650	5650	5650	0
29	20231204	193600	429675270	5650	5650	5650	5650	0
30	20231204	193500	429675270	5650	5650	5650	5650	0
31	20231204	193400	429675270	5650	5650	5650	5650	0
32	20231204	193300	429675270	5650	5650	5650	5650	2255
33	20231204	193200	429675270	5650	5650	5650	5650	0
34	20231204	193100	429675270	5650	5650	5650	5650	0
35	20231204	193000	429675270	5650	5650	5650	5650	0
36	20231204	192900	429675270	5650	5650	5650	5650	0
37	20231204	192800	429675270	5650	5650	5650	5650	0
38	20231204	192700	429675270	5650	5650	5650	5650	0
39	20231204	192600	429675270	5650	5650	5650	5650	0
40	20231204	192500	429675270	5650	5650	5650	5650	0
41	20231204	192400	429675270	5650	5650	5650	5650	0
42	20231204	192300	429675270	5650	5650	5650	5650	0
43	20231204	192200	429675270	5650	5650	5650	5650	0
44	20231204	192100	429675270	5650	5650	5650	5650	0
45	20231204	192000	429675270	5650	5650	5650	5650	0
46	20231204	191900	429675270	5650	5650	5650	5650	0
47	20231204	191800	429675270	5650	5650	5650	5650	0
48	20231204	191700	429675270	5650	5650	5650	5650	0
49	20231204	191600	429675270	5650	5650	5650	5650	0
50	20231204	191500	429675270	5650	5650	5650	5650	0
51	20231204	191400	429675270	5650	5650	5650	5650	0
52	20231204	191300	429675270	5650	5650	5650	5650	0
53	20231204	191200	429675270	5650	5650	5650	5650	0
54	20231204	191100	429675270	5650	5650	5650	5650	0
55	20231204	191000	429675270	5650	5650	5650	5650	0
56	20231204	190900	429675270	5650	5650	5650	5650	0
57	20231204	190800	429675270	5650	5650	5650	5650	0
58	20231204	190700	429675270	5650	5650	5650	5650	0
59	20231204	190600	429675270	5650	5650	5650	5650	0
60	20231204	190500	429675270	5650	5650	5650	5650	0
61	20231204	190400	429675270	5650	5650	5650	5650	0
62	20231204	190300	429675270	5650	5650	5650	5650	2255
63	20231204	190200	429675270	5650	5650	5650	5650	0
64	20231204	190100	429675270	5650	5650	5650	5650	0
65	20231204	190000	429675270	5650	5650	5650	5650	0
66	20231204	185900	429675270	5650	5650	5650	5650	0
67	20231204	185800	429675270	5650	5650	5650	5650	0
68	20231204	185700	429675270	5650	5650	5650	5650	0
69	20231204	185600	429675270	5650	5650	5650	5650	0
70	20231204	185500	429675270	5650	5650	5650	5650	0
71	20231204	185400	429675270	5650	5650	5650	5650	0
72	20231204	185300	429675270	5650	5650	5650	5650	0
73	20231204	185200	429675270	5650	5650	5650	5650	0
74	20231204	185100	429675270	5650	5650	5650	5650	0
75	20231204	185000	429675270	5650	5650	5650	5650	0
76	20231204	184900	429675270	5650	5650	5650	5650	0
77	20231204	184800	429675270	5650	5650	5650	5650	0
78	20231204	184700	429675270	5650	5650	5650	5650	0
79	20231204	184600	429675270	5650	5650	5650	5650	0
80	20231204	184500	429675270	5650	5650	5650	5650	0
81	20231204	184400	429675270	5650	5650	5650	5650	0
82	20231204	184300	429675270	5650	5650	5650	5650	0
83	20231204	184200	429675270	5650	5650	5650	5650	0
84	20231204	184100	429675270	5650	5650	5650	5650	0
85	20231204	184000	429675270	5650	5650	5650	5650	0
86	20231204	183900	429675270	5650	5650	5650	5650	0
87	20231204	183800	429675270	5650	5650	5650	5650	0
88	20231204	183700	429675270	5650	5650	5650	5650	0
89	20231204	183600	429675270	5650	5650	5650	5650	0
90	20231204	183500	429675270	5650	5650	5650	5650	0
91	20231204	183400	429675270	5650	5650	5650	5650	0
92	20231204	183300	429675270	5650	5650	5650	5650	2255
93	20231204	183200	429675270	5650	5650	5650	5650	0
94	20231204	183100	429675270	5650	5650	5650	5650	0
95	20231204	183000	429675270	5650	5650	5650	5650	0
96	20231204	182900	429675270	5650	5650	5650	5650	0
97	20231204	182800	429675270	5650	5650	5650	5650	0
98	20231204	182700	429675270	5650	5650	5650	5650	0
99	20231204	182600	429675270	5650	5650	5650	5650	0
100	20231204	182500	429675270	5650	5650	5650	5650	0
101	20231204	182400	429675270	5650	5650	5650	5650	0
102	20231204	182300	429675270	5650	5650	5650	5650	0
103	20231204	182200	429675270	5650	5650	5650	5650	0
104	20231204	182100	429675270	5650	5650	5650	5650	0
105	20231204	182000	429675270	5650	5650	5650	5650	0
106	20231204	181900	429675270	5650	5650	5650	5650	0
107	20231204	181800	429675270	5650	5650	5650	5650	0
108	20231204	181700	429675270	5650	5650	5650	5650	0
109	20231204	181600	429675270	5650	5650	5650	5650	0
110	20231204	181500	429675270	5650	5650	5650	5650	0
111	20231204	181400	429675270	5650	5650	5650	5650	0
112	20231204	181300	429675270	5650	5650	5650	5650	0
113	20231204	181200	429675270	5650	5650	5650	5650	0
114	20231204	181100	429675270	5650	5650	5650	5650	0
115	20231204	181000	429675270	5650	5650	5650	5650	0
116	20231204	180900	429675270	5650	5650	5650	5650	0
117	20231204	180800	429675270	5650	5650	5650	5650	0
118	20231204	180700	429675270	5650	5650	5650	5650	0
119	20231204	180600	429675270	5650	5650	5650	5650	0
120	20231204	180500	429675270	5650	5650	5650	5650	0
121	20231204	180400	429675270	5650	5650	5650	5650	0
122	20231204	180300	429675270	5650	5650	5650	5650	2255
123	20231204	180200	429675270	5650	5650	5650	5650	0
124	20231204	180100	429675270	5650	5650	5650	5650	0
125	20231204	180000	429675270	5650	5650	5650	5650	0
126	20231204	175900	429675270	5650	5650	5650	5650	0
127	20231204	175800	429675270	5650	5650	5650	5650	0
128	20231204	175700	429675270	5650	5650	5650	5650	0
129	20231204	175600	429675270	5650	5650	5650	5650	0
130	20231204	175500	429675270	5650	5650	5650	5650	0
131	20231204	175400	429675270	5650	5650	5650	5650	0
132	20231204	175300	429675270	5650	5650	5650	5650	0
133	20231204	175200	429675270	5650	5650	5650	5650	0
134	20231204	175100	429675270	5650	5650	5650	5650	0
135	20231204	175000	429675270	5650	5650	5650	5650	0
136	20231204	174900	429675270	5650	5650	5650	5650	0
137	20231204	174800	429675270	5650	5650	5650	5650	0
138	20231204	174700	429675270	5650	5650	5650	5650	0
139	20231204	174600	429675270	5650	5650	5650	5650	0
140	20231204	174500	429675270	5650	5650	5650	5650	0
141	20231204	174400	429675270	5650	5650	5650	5650	0
142	20231204	174300	429675270	5650	5650	5650	5650	0
143	20231204	174200	429675270	5650	5650	5650	5650	0
144	20231204	174100	429675270	5650	5650	5650	5650	0
145	20231204	174000	429675270	5650	5650	5650	5650	0
146	20231204	173900	429675270	5650	5650	5650	5650	0
147	20231204	173800	429675270	5650	5650	5650	5650	0
148	20231204	173700	429675270	5650	5650	5650	5650	0
149	20231204	173600	429675270	5650	5650	5650	5650	0
150	20231204	173500	429675270	5650	5650	5650	5650	0
151	20231204	173400	429675270	5650	5650	5650	5650	0
152	20231204	173300	429675270	5650	5650	5650	5650	2255
153	20231204	173200	429675270	5650	5650	5650	5650	0
154	20231204	173100	429675270	5650	5650	5650	5650	0
155	20231204	173000	429675270	5650	5650	5650	5650	0
156	20231204	172900	429675270	5650	5650	5650	5650	0
157	20231204	172800	429675270	5650	5650	5650	5650	0
158	20231204	172700	429675270	5650	5650	5650	5650	0
159	20231204	172600	429675270	5650	5650	5650	5650	0
160	20231204	172500	429675270	5650	5650	5650	5650	0
161	20231204	172400	429675270	5650	5650	5650	5650	0
162	20231204	172300	429675270	5650	5650	5650	5650	0
163	20231204	172200	429675270	5650	5650	5650	5650	0
164	20231204	172100	429675270	5650	5650	5650	5650	0
165	20231204	172000	429675270	5650	5650	5650	5650	0
166	20231204	171900	429675270	5650	5650	5650	5650	0
167	20231204	171800	429675270	5650	5650	5650	5650	0
168	20231204	171700	429675270	5650	5650	5650	5650	0
169	20231204	171600	429675270	5650	5650	5650	5650	0
170	20231204	171500	429675270	5650	5650	5650	5650	0
171	20231204	171400	429675270	5650	5650	5650	5650	0
172	20231204	171300	429675270	5650	5650	5650	5650	0
173	20231204	171200	429675270	5650	5650	5650	5650	0
174	20231204	171100	429675270	5650	5650	5650	5650	0
175	20231204	171000	429675270	5650	5650	5650	5650	0
176	20231204	170900	429675270	5650	5650	5650	5650	0
177	20231204	170800	429675270	5650	5650	5650	5650	0
178	20231204	170700	429675270	5650	5650	5650	5650	0
179	20231204	170600	429675270	5650	5650	5650	5650	0
180	20231204	170500	429675270	5650	5650	5650	5650	0
181	20231204	170400	429675270	5650	5650	5650	5650	0
182	20231204	170300	429675270	5650	5650	5650	5650	2255
183	20231204	170200	429675270	5650	5650	5650	5650	0
184	20231204	170100	429675270	5650	5650	5650	5650	0
185	20231204	170000	429675270	5650	5650	5650	5650	0
186	20231204	165900	429675270	5650	5650	5650	5650	0
187	20231204	165800	429675270	5650	5650	5650	5650	0
188	20231204	165700	429675270	5650	5650	5650	5650	0
189	20231204	165600	429675270	5650	5650	5650	5650	0
190	20231204	165500	429675270	5650	5650	5650	5650	0
191	20231204	165400	429675270	5650	5650	5650	5650	0
192	20231204	165300	429675270	5650	5650	5650	5650	0
193	20231204	165200	429675270	5650	5650	5650	5650	0
194	20231204	165100	429675270	5650	5650	5650	5650	0
195	20231204	165000	429675270	5650	5650	5650	5650	0
196	20231204	164900	429675270	5650	5650	5650	5650	0
197	20231204	164800	429675270	5650	5650	5650	5650	0
198	20231204	164700	429675270	5650	5650	5650	5650	0
199	20231204	164600	429675270	5650	5650	5650	5650	0
200	20231204	164500	429675270	5650	5650	5650	5650	0
201	20231204	164400	429675270	5650	5650	5650	5650	0
202	20231204	164300	429675270	5650	5650	5650	5650	0
203	20231204	164200	429675270	5650	5650	5650	5650	0
204	20231204	164100	429675270	5650	5650	5650	5650	0
205	20231204	164000	429675270	5650	5650	5650	5650	0
206	20231204	163900	429675270	5650	5650	5650	5650	0
207	20231204	163800	429675270	5650	5650	5650	5650	0
208	20231204	163700	429675270	5650	5650	5650	5650	0
209	20231204	163600	429675270	5650	5650	5650	5650	0
210	20231204	163500	429675270	5650	5650	5650	5650	0
211	20231204	163400	429675270	5650	5650	5650	5650	0
212	20231204	163300	429675270	5650	5650	5650	5650	2255
213	20231204	163200	429675270	5650	5650	5650	5650	0
214	20231204	163100	429675270	5650	5650	5650	5650	0
215	20231204	163000	429675270	5650	5650	5650	5650	0
216	20231204	162900	429675270	5650	5650	5650	5650	0
217	20231204	162800	429675270	5650	5650	5650	5650	0
218	20231204	162700	429675270	5650	5650	5650	5650	0
219	20231204	162600	429675270	5650	5650	5650	5650	0
220	20231204	162500	429675270	5650	5650	5650	5650	0
221	20231204	162400	429675270	5650	5650	5650	5650	0
222	20231204	162300	429675270	5650	5650	5650	5650	0
223	20231204	162200	429675270	5650	5650	5650	5650	0
224	20231204	162100	429675270	5650	5650	5650	5650	0
225	20231204	162000	429675270	5650	5650	5650	5650	0
226	20231204	161900	429675270	5650	5650	5650	5650	0
227	20231204	161800	429675270	5650	5650	5650	5650	0
228	20231204	161700	429675270	5650	5650	5650	5650	0
229	20231204	161600	429675270	5650	5650	5650	5650	0
230	20231204	161500	429675270	5650	5650	5650	5650	0
231	20231204	161400	429675270	5650	5650	5650	5650	0
232	20231204	161300	429675270	5650	5650	5650	5650	0
233	20231204	161200	429675270	5650	5650	5650	5650	0
234	20231204	161100	429675270	5650	5650	5650	5650	0
235	20231204	161000	429675270	5650	5650	5650	5650	0
236	20231204	160900	429675270	5650	5650	5650	5650	0
237	20231204	160800	429675270	5650	5650	5650	5650	0
238	20231204	160700	429675270	5650	5650	5650	5650	0
239	20231204	160600	429675270	5650	5650	5650	5650	0
240	20231204	160500	429675270	5650	5650	5650	5650	0
241	20231204	160400	429675270	5650	5650	5650	5650	0
242	20231204	160300	429675270	5650	5650	5650	5650	2255
243	20231204	160200	429675270	5650	5650	5650	5650	0
244	20231204	160100	429675270	5650	5650	5650	5650	0
245	20231204	160000	429675270	5650	5650	5650	5650	0
246	20231204	155900	429675270	5650	5650	5650	5650	0
247	20231204	155800	429675270	5650	5650	5650	5650	0
248	20231204	155700	429675270	5650	5650	5650	5650	0
249	20231204	155600	429675270	5650	5650	5650	5650	0
250	20231204	155500	429675270	5650	5650	5650	5650	0
251	20231204	155400	429675270	5650	5650	5650	5650	0
252	20231204	155300	429675270	5650	5650	5650	5650	0
253	20231204	155200	429675270	5650	5650	5650	5650	0
254	20231204	155100	429675270	5650	5650	5650	5650	0
255	20231204	155000	429675270	5650	5650	5650	5650	0
256	20231204	154900	429675270	5650	5650	5650	5650	0
257	20231204	154800	429675270	5650	5650	5650	5650	0
258	20231204	154700	429675270	5650	5650	5650	5650	0
259	20231204	154600	429675270	5650	5650	5650	5650	0
260	20231204	154500	429675270	5650	5650	5650	5650	0
261	20231204	154400	429675270	5650	5650	5650	5650	0
262	20231204	154300	429675270	5650	5650	5650	5650	0
263	20231204	154200	429675270	5650	5650	5650	5650	0
264	20231204	154100	429675270	5650	5650	5650	5650	0
265	20231204	154000	429675270	5650	5650	5650	5650	0
266	20231204	153900	429675270	5650	5650	5650	5650	0
267	20231204	153800	429675270	5650	5650	5650	5650	0
268	20231204	153700	429675270	5650	5650	5650	5650	0
269	20231204	153600	429675270	5650	5650	5650	5650	0
270	20231204	153500	429675270	5650	5650	5650	5650	0
271	20231204	153400	429675270	5650	5650	5650	5650	0
272	20231204	153300	429675270	5650	5650	5650	5650	2255
273	20231204	153200	429675270	5650	5650	5650	5650	0
274	20231204	153100	429675270	5650	5650	5650	5650	0
275	20231204	153000	429675270	5650	5650	5650	5650	2255
276	20231204	152900	416934520	5660	5660	5660	5660	0
277	20231204	152800	416934520	5660	5660	5660	5660	0
278	20231204	152700	416934520	5660	5660	5660	5660	0
279	20231204	152600	416934520	5660	5660	5660	5660	0
280	20231204	152500	416934520	5660	5660	5660	5660	0
281	20231204	152400	416934520	5660	5660	5660	5660	0
282	20231204	152300	416934520	5660	5660	5660	5660	0
283	20231204	152200	416934520	5660	5660	5660	5660	0
284	20231204	152100	416934520	5660	5660	5660	5660	0
285	20231204	152000	416934520	5660	5660	5660	5660	0
286	20231204	151900	416934520	5660	5660	5660	5660	200
287	20231204	151800	415802520	5670	5650	5670	5650	258
288	20231204	151700	414342720	5670	5660	5670	5660	87
289	20231204	151600	413849500	5660	5660	5660	5660	19
290	20231204	151500	413741960	5660	5660	5660	5660	27
291	20231204	151400	413589140	5660	5660	5660	5660	447
292	20231204	151300	411059120	5670	5670	5670	5670	3
293	20231204	151200	411042110	5670	5670	5670	5670	29
294	20231204	151100	410877680	5670	5670	5670	5670	24
295	20231204	151000	410741600	5670	5670	5670	5670	20
296	20231204	150900	410628200	5680	5670	5680	5670	707
297	20231204	150800	406615510	5670	5670	5670	5670	50
298	20231204	150700	406332010	5670	5670	5670	5670	16
299	20231204	150600	406241290	5670	5670	5670	5670	0
300	20231204	150500	406241290	5670	5680	5680	5670	241
301	20231204	150400	404874740	5660	5660	5660	5660	1
302	20231204	150300	404869080	5670	5670	5670	5670	1
303	20231204	150200	404863410	5670	5670	5670	5670	14
304	20231204	150100	404784030	5670	5680	5680	5660	41
305	20231204	150000	404551630	5660	5660	5660	5660	1
306	20231204	145900	404545970	5660	5650	5660	5650	41
307	20231204	145800	404314310	5640	5670	5670	5640	4561
308	20231204	145700	378548950	5670	5670	5670	5670	0
309	20231204	145600	378548950	5670	5670	5670	5670	127
310	20231204	145500	377828860	5670	5670	5670	5670	34
311	20231204	145400	377636080	5670	5670	5670	5670	0
312	20231204	145300	377636080	5670	5670	5670	5670	0
313	20231204	145200	377636080	5670	5670	5670	5670	12
314	20231204	145100	377568040	5670	5670	5670	5670	0
315	20231204	145000	377568040	5670	5670	5670	5670	0
316	20231204	144900	377568040	5670	5670	5670	5670	0
317	20231204	144800	377568040	5670	5670	5670	5670	0
318	20231204	144700	377568040	5670	5670	5670	5670	0
319	20231204	144600	377568040	5670	5670	5670	5670	0
320	20231204	144500	377568040	5670	5670	5670	5670	18
321	20231204	144400	377465980	5670	5670	5670	5670	100
322	20231204	144300	376898980	5660	5660	5660	5660	0
323	20231204	144200	376898980	5660	5660	5660	5660	0
324	20231204	144100	376898980	5660	5660	5660	5660	0
325	20231204	144000	376898980	5660	5660	5660	5660	0
326	20231204	143900	376898980	5660	5660	5660	5660	40
327	20231204	143800	376672580	5670	5670	5670	5670	0
328	20231204	143700	376672580	5670	5670	5670	5670	0
329	20231204	143600	376672580	5670	5670	5670	5670	0
330	20231204	143500	376672580	5670	5670	5670	5670	0
331	20231204	143400	376672580	5670	5670	5670	5670	0
332	20231204	143300	376672580	5670	5670	5670	5670	0
333	20231204	143200	376672580	5670	5670	5670	5670	223
334	20231204	143100	375408170	5680	5680	5680	5680	10
335	20231204	143000	375351370	5680	5680	5680	5680	2
336	20231204	142900	375340010	5680	5680	5680	5680	17
337	20231204	142800	375243450	5700	5700	5700	5700	0
338	20231204	142700	375243450	5700	5700	5700	5700	0
339	20231204	142600	375243450	5700	5700	5700	5700	0
340	20231204	142500	375243450	5700	5700	5700	5700	0
341	20231204	142400	375243450	5700	5700	5700	5700	0
342	20231204	142300	375243450	5700	5690	5700	5690	200
343	20231204	142200	374103960	5680	5680	5680	5680	0
344	20231204	142100	374103960	5680	5680	5680	5680	2
345	20231204	142000	374092600	5680	5680	5680	5680	0
346	20231204	141900	374092600	5680	5680	5680	5680	19
347	20231204	141800	373984680	5670	5670	5670	5670	0
348	20231204	141700	373984680	5670	5670	5670	5670	0
349	20231204	141600	373984680	5670	5670	5670	5670	0
350	20231204	141500	373984680	5670	5670	5670	5670	0
351	20231204	141400	373984680	5670	5670	5670	5670	0
352	20231204	141300	373984680	5670	5670	5670	5670	0
353	20231204	141200	373984680	5670	5670	5670	5670	4
354	20231204	141100	373962000	5700	5700	5700	5700	0
355	20231204	141000	373962000	5700	5670	5700	5670	2
356	20231204	140900	373950630	5660	5660	5660	5660	0
357	20231204	140800	373950630	5660	5650	5660	5650	179
358	20231204	140700	372937500	5650	5660	5660	5650	2000
359	20231204	140600	361620010	5660	5670	5670	5660	2000
360	20231204	140500	350295940	5670	5680	5680	5670	2726
361	20231204	140400	334833300	5680	5680	5680	5680	0
362	20231204	140300	334833300	5680	5680	5680	5680	0
363	20231204	140200	334833300	5680	5680	5680	5680	0
364	20231204	140100	334833300	5680	5680	5680	5680	0
365	20231204	140000	334833300	5680	5680	5680	5680	1
366	20231204	135900	334827620	5700	5700	5700	5700	2
367	20231204	135800	334816220	5700	5700	5700	5700	5
368	20231204	135700	334787720	5680	5680	5680	5680	0
369	20231204	135600	334787720	5680	5680	5680	5680	0
370	20231204	135500	334787720	5680	5680	5680	5680	1
371	20231204	135400	334782040	5690	5690	5690	5690	0
372	20231204	135300	334782040	5690	5690	5690	5690	0
373	20231204	135200	334782040	5690	5690	5690	5690	0
374	20231204	135100	334782040	5690	5690	5690	5690	20
375	20231204	135000	334668240	5690	5690	5690	5690	1
376	20231204	134900	334662550	5700	5700	5700	5700	0
377	20231204	134800	334662550	5700	5700	5700	5700	240
378	20231204	134700	333294550	5680	5680	5680	5680	0
379	20231204	134600	333294550	5680	5680	5680	5680	17
380	20231204	134500	333197990	5680	5680	5680	5680	31
381	20231204	134400	333021910	5680	5700	5700	5680	61
382	20231204	134300	332674810	5680	5680	5680	5680	60
383	20231204	134200	332334010	5680	5680	5680	5680	160
384	20231204	134100	331425210	5680	5680	5680	5680	28
385	20231204	134000	331266170	5680	5680	5680	5680	815
386	20231204	133900	326636970	5660	5660	5660	5660	0
387	20231204	133800	326636970	5660	5680	5680	5650	69
388	20231204	133700	326246370	5680	5690	5690	5650	10313
389	20231204	133600	267816740	5690	5690	5690	5690	52
390	20231204	133500	267520860	5700	5700	5700	5700	0
391	20231204	133400	267520860	5700	5700	5700	5700	0
392	20231204	133300	267520860	5700	5700	5700	5700	0
393	20231204	133200	267520860	5700	5700	5700	5700	0
394	20231204	133100	267520860	5700	5700	5700	5700	20
395	20231204	133000	267406860	5690	5690	5690	5690	4
396	20231204	132900	267384100	5690	5690	5690	5690	73
397	20231204	132800	266968730	5690	5690	5690	5690	1
398	20231204	132700	266963040	5690	5690	5690	5690	6
399	20231204	132600	266928900	5690	5690	5690	5690	3
400	20231204	132500	266911830	5690	5690	5690	5690	20
401	20231204	132400	266798030	5690	5690	5690	5690	0
402	20231204	132300	266798030	5690	5690	5690	5690	40
403	20231204	132200	266570430	5690	5690	5690	5690	0
404	20231204	132100	266570430	5690	5690	5690	5690	40
405	20231204	132000	266342830	5680	5680	5680	5680	200
406	20231204	131900	265206830	5680	5680	5680	5680	0
407	20231204	131800	265206830	5680	5680	5680	5680	0
408	20231204	131700	265206830	5680	5680	5680	5680	0
409	20231204	131600	265206830	5680	5690	5690	5680	471
410	20231204	131500	262528220	5690	5690	5690	5690	0
411	20231204	131400	262528220	5690	5690	5690	5690	6
412	20231204	131300	262494080	5690	5690	5690	5690	493
413	20231204	131200	259688910	5690	5690	5690	5690	312
414	20231204	131100	257913630	5690	5690	5690	5690	48
415	20231204	131000	257640510	5690	5690	5690	5690	0
416	20231204	130900	257640510	5690	5690	5690	5690	378
417	20231204	130800	255489690	5690	5690	5690	5690	0
418	20231204	130700	255489690	5690	5690	5690	5690	54
419	20231204	130600	255182430	5690	5690	5690	5690	54
420	20231204	130500	254875170	5690	5690	5690	5690	0
421	20231204	130400	254875170	5690	5690	5690	5690	50
422	20231204	130300	254590670	5690	5690	5690	5690	0
423	20231204	130200	254590670	5690	5690	5690	5690	0
424	20231204	130100	254590670	5690	5690	5690	5690	4
425	20231204	130000	254567910	5690	5700	5700	5690	132
426	20231204	125900	253815830	5710	5710	5710	5710	0
427	20231204	125800	253815830	5710	5710	5710	5710	300
428	20231204	125700	252102830	5710	5710	5710	5710	0
429	20231204	125600	252102830	5710	5710	5710	5710	1
430	20231204	125500	252097120	5680	5680	5690	5680	63
431	20231204	125400	251739050	5690	5690	5690	5690	2
432	20231204	125300	251727670	5690	5690	5690	5690	75
433	20231204	125200	251300920	5690	5690	5690	5690	20
434	20231204	125100	251187120	5690	5690	5690	5690	10
435	20231204	125000	251130220	5690	5690	5690	5690	0
436	20231204	124900	251130220	5690	5690	5690	5690	5
437	20231204	124800	251101770	5680	5680	5680	5680	0
438	20231204	124700	251101770	5680	5680	5680	5680	150
439	20231204	124600	250249770	5710	5710	5710	5710	0
440	20231204	124500	250249770	5710	5710	5710	5710	1
441	20231204	124400	250244060	5710	5710	5710	5690	10
442	20231204	124300	250187000	5680	5680	5680	5680	0
443	20231204	124200	250187000	5680	5680	5680	5680	0
444	20231204	124100	250187000	5680	5680	5680	5680	0
445	20231204	124000	250187000	5680	5680	5680	5680	0
446	20231204	123900	250187000	5680	5680	5690	5680	2140
447	20231204	123800	238012110	5680	5690	5690	5680	1025
448	20231204	123700	232183660	5700	5700	5700	5700	8
449	20231204	123600	232138060	5700	5700	5700	5700	0
450	20231204	123500	232138060	5700	5700	5700	5700	8
451	20231204	123400	232092460	5700	5690	5700	5690	52
452	20231204	123300	231796560	5700	5700	5700	5700	575
453	20231204	123200	228519060	5710	5710	5710	5710	24
454	20231204	123100	228382020	5710	5710	5710	5710	0
455	20231204	123000	228382020	5710	5710	5710	5710	0
456	20231204	122900	228382020	5710	5710	5710	5710	50
457	20231204	122800	228096520	5710	5710	5710	5710	0
458	20231204	122700	228096520	5710	5710	5710	5710	0
459	20231204	122600	228096520	5710	5710	5710	5710	645
460	20231204	122500	224413570	5740	5740	5740	5740	0
461	20231204	122400	224413570	5740	5740	5740	5740	1
462	20231204	122300	224407830	5740	5740	5740	5740	5
463	20231204	122200	224379130	5740	5740	5740	5740	0
464	20231204	122100	224379130	5740	5740	5740	5740	0
465	20231204	122000	224379130	5740	5740	5740	5740	0
466	20231204	121900	224379130	5740	5730	5740	5730	20
467	20231204	121800	224264370	5700	5700	5700	5700	0
468	20231204	121700	224264370	5700	5700	5700	5700	0
469	20231204	121600	224264370	5700	5700	5700	5700	10
470	20231204	121500	224207370	5700	5700	5700	5700	0
471	20231204	121400	224207370	5700	5700	5700	5700	0
472	20231204	121300	224207370	5700	5700	5700	5700	0
473	20231204	121200	224207370	5700	5700	5700	5700	0
474	20231204	121100	224207370	5700	5700	5700	5700	0
475	20231204	121000	224207370	5700	5700	5700	5700	0
476	20231204	120900	224207370	5700	5700	5700	5700	0
477	20231204	120800	224207370	5700	5700	5700	5700	25
478	20231204	120700	224064870	5700	5700	5700	5700	25
479	20231204	120600	223922370	5720	5720	5720	5720	206
480	20231204	120500	222744050	5700	5720	5720	5700	71
481	20231204	120400	222339330	5700	5700	5700	5700	0
482	20231204	120300	222339330	5700	5710	5710	5700	850
483	20231204	120200	217491430	5720	5720	5720	5720	0
484	20231204	120100	217491430	5720	5720	5720	5720	0
485	20231204	120000	217491430	5720	5720	5720	5720	3
486	20231204	115900	217474270	5720	5720	5720	5720	8
487	20231204	115800	217428510	5730	5730	5730	5730	5
488	20231204	115700	217399860	5730	5730	5730	5730	0
489	20231204	115600	217399860	5730	5730	5730	5730	0
490	20231204	115500	217399860	5730	5730	5730	5730	0
491	20231204	115400	217399860	5730	5730	5730	5730	1
492	20231204	115300	217394130	5700	5700	5700	5700	0
493	20231204	115200	217394130	5700	5700	5700	5700	0
494	20231204	115100	217394130	5700	5700	5700	5700	178
495	20231204	115000	216379530	5710	5710	5710	5710	0
496	20231204	114900	216379530	5710	5710	5710	5710	0
497	20231204	114800	216379530	5710	5710	5710	5710	0
498	20231204	114700	216379530	5710	5710	5710	5710	794
499	20231204	114600	211845790	5710	5720	5720	5710	47
500	20231204	114500	211576960	5720	5720	5720	5720	0
501	20231204	114400	211576960	5720	5720	5720	5720	4
502	20231204	114300	211554080	5720	5720	5720	5720	0
503	20231204	114200	211554080	5720	5720	5720	5720	0
504	20231204	114100	211554080	5720	5720	5720	5720	3
505	20231204	114000	211536920	5720	5720	5720	5720	0
506	20231204	113900	211536920	5720	5720	5720	5720	2
507	20231204	113800	211525480	5720	5720	5720	5720	0
508	20231204	113700	211525480	5720	5720	5720	5720	0
509	20231204	113600	211525480	5720	5720	5720	5720	0
510	20231204	113500	211525480	5720	5720	5720	5720	1
511	20231204	113400	211519760	5710	5710	5710	5710	0
512	20231204	113300	211519760	5710	5710	5710	5710	0
513	20231204	113200	211519760	5710	5710	5710	5710	0
514	20231204	113100	211519760	5710	5710	5710	5710	0
515	20231204	113000	211519760	5710	5710	5710	5710	1
516	20231204	112900	211514050	5700	5700	5700	5700	0
517	20231204	112800	211514050	5700	5700	5700	5700	0
518	20231204	112700	211514050	5700	5700	5700	5700	0
519	20231204	112600	211514050	5700	5700	5700	5700	0
520	20231204	112500	211514050	5700	5700	5700	5700	17
521	20231204	112400	211417150	5700	5700	5700	5700	0
522	20231204	112300	211417150	5700	5700	5700	5700	0
523	20231204	112200	211417150	5700	5700	5700	5700	0
524	20231204	112100	211417150	5700	5700	5700	5700	0
525	20231204	112000	211417150	5700	5700	5700	5700	0
526	20231204	111900	211417150	5700	5700	5700	5700	0
527	20231204	111800	211417150	5700	5700	5700	5700	0
528	20231204	111700	211417150	5700	5700	5700	5700	0
529	20231204	111600	211417150	5700	5700	5700	5700	9
530	20231204	111500	211365850	5700	5700	5700	5700	3
531	20231204	111400	211348750	5700	5700	5700	5700	86
532	20231204	111300	210858550	5700	5700	5700	5700	0
533	20231204	111200	210858550	5700	5700	5700	5700	2
534	20231204	111100	210847150	5700	5700	5700	5700	0
535	20231204	111000	210847150	5700	5700	5700	5700	0
536	20231204	110900	210847150	5700	5700	5700	5700	50
537	20231204	110800	210562150	5690	5690	5690	5690	0
538	20231204	110700	210562150	5690	5690	5690	5690	0
539	20231204	110600	210562150	5690	5690	5690	5690	1150
540	20231204	110500	204018650	5700	5700	5700	5700	1
541	20231204	110400	204012950	5700	5700	5700	5700	9
542	20231204	110300	203961650	5700	5700	5700	5700	1
543	20231204	110200	203955950	5690	5690	5690	5690	1
544	20231204	110100	203950260	5690	5690	5690	5690	140
545	20231204	110000	203153660	5700	5700	5700	5700	2300
546	20231204	105900	190043660	5700	5700	5700	5700	0
547	20231204	105800	190043660	5700	5700	5700	5700	0
548	20231204	105700	190043660	5700	5700	5700	5700	0
549	20231204	105600	190043660	5700	5700	5700	5700	97
550	20231204	105500	189490760	5700	5700	5700	5700	0
551	20231204	105400	189490760	5700	5700	5700	5700	1000
552	20231204	105300	183790760	5700	5700	5700	5700	743
553	20231204	105200	179555660	5700	5700	5700	5700	0
554	20231204	105100	179555660	5700	5700	5700	5700	30
555	20231204	105000	179384660	5700	5700	5700	5700	0
556	20231204	104900	179384660	5700	5700	5700	5700	46
557	20231204	104800	179122460	5700	5700	5700	5700	0
558	20231204	104700	179122460	5700	5700	5700	5700	17
559	20231204	104600	179025560	5700	5700	5700	5700	50
560	20231204	104500	178740560	5710	5710	5710	5710	0
561	20231204	104400	178740560	5710	5710	5710	5710	0
562	20231204	104300	178740560	5710	5710	5710	5710	4
563	20231204	104200	178717720	5710	5710	5710	5710	1
564	20231204	104100	178712010	5700	5700	5700	5700	0
565	20231204	104000	178712010	5700	5710	5710	5700	231
566	20231204	103900	177395290	5710	5710	5710	5710	3
567	20231204	103800	177378160	5710	5710	5710	5710	501
568	20231204	103700	174517450	5700	5700	5700	5700	0
569	20231204	103600	174517450	5700	5700	5700	5700	40
570	20231204	103500	174289450	5700	5700	5700	5700	0
571	20231204	103400	174289450	5700	5700	5700	5700	10
572	20231204	103300	174232450	5710	5710	5710	5710	16
573	20231204	103200	174141090	5700	5710	5710	5700	296
574	20231204	103100	172453400	5710	5710	5710	5710	100
575	20231204	103000	171882400	5710	5710	5710	5710	83
576	20231204	102900	171408470	5710	5710	5710	5710	2
577	20231204	102800	171397050	5710	5700	5710	5700	2
578	20231204	102700	171385640	5700	5700	5700	5700	2
579	20231204	102600	171374240	5700	5710	5710	5700	163
580	20231204	102500	170445090	5700	5710	5710	5700	3410
581	20231204	102400	150998830	5720	5720	5720	5710	532
582	20231204	102300	147957480	5730	5730	5730	5730	2
583	20231204	102200	147946020	5730	5730	5730	5730	3408
584	20231204	102100	128418180	5730	5730	5730	5730	1
585	20231204	102000	128412450	5740	5740	5740	5740	0
586	20231204	101900	128412450	5740	5740	5740	5740	0
587	20231204	101800	128412450	5740	5740	5740	5740	0
588	20231204	101700	128412450	5740	5740	5740	5740	0
589	20231204	101600	128412450	5740	5740	5740	5740	0
590	20231204	101500	128412450	5740	5740	5740	5740	20
591	20231204	101400	128297650	5740	5740	5740	5740	12
592	20231204	101300	128228770	5740	5740	5740	5740	25
593	20231204	101200	128085270	5740	5740	5740	5730	343
594	20231204	101100	126117970	5740	5740	5740	5740	101
595	20231204	101000	125538230	5740	5740	5740	5740	4
596	20231204	100900	125515270	5740	5740	5740	5740	13
597	20231204	100800	125440650	5740	5750	5750	5740	2836
598	20231204	100700	109161430	5750	5750	5750	5750	94
599	20231204	100600	108620930	5740	5740	5740	5740	0
600	20231204	100500	108620930	5740	5740	5740	5740	15
601	20231204	100400	108534830	5740	5740	5740	5740	82
602	20231204	100300	108064150	5740	5740	5740	5740	17
603	20231204	100200	107966570	5750	5750	5750	5750	19
604	20231204	100100	107857320	5740	5740	5740	5740	0
605	20231204	100000	107857320	5740	5750	5750	5740	2032
606	20231204	095900	96187690	5750	5750	5750	5750	1567
607	20231204	095800	87177440	5760	5760	5760	5760	150
608	20231204	095700	86313440	5760	5760	5760	5760	47
609	20231204	095600	86042720	5760	5760	5760	5760	3
610	20231204	095500	86025440	5760	5760	5760	5760	113
611	20231204	095400	85374560	5760	5760	5760	5760	96
612	20231204	095300	84821600	5760	5760	5760	5760	0
613	20231204	095200	84821600	5760	5760	5760	5760	0
614	20231204	095100	84821600	5760	5760	5760	5760	0
615	20231204	095000	84821600	5760	5760	5760	5760	50
616	20231204	094900	84533600	5760	5760	5760	5760	0
617	20231204	094800	84533600	5760	5760	5760	5760	109
618	20231204	094700	83905760	5770	5770	5770	5770	1
619	20231204	094600	83899990	5770	5770	5770	5770	2
620	20231204	094500	83888450	5770	5770	5770	5770	0
621	20231204	094400	83888450	5770	5770	5770	5770	5
622	20231204	094300	83859600	5780	5780	5780	5780	30
623	20231204	094200	83686200	5770	5770	5770	5770	1426
624	20231204	094100	75458180	5760	5770	5770	5760	2
625	20231204	094000	75446650	5760	5750	5760	5750	88
626	20231204	093900	74939790	5750	5750	5750	5750	2
627	20231204	093800	74928290	5740	5740	5740	5740	13
628	20231204	093700	74853670	5750	5750	5750	5750	0
629	20231204	093600	74853670	5750	5750	5750	5750	385
630	20231204	093500	72639920	5750	5750	5750	5750	0
631	20231204	093400	72639920	5750	5750	5750	5750	5
632	20231204	093300	72611170	5750	5760	5760	5750	411
633	20231204	093200	70247810	5750	5750	5750	5750	200
634	20231204	093100	69097810	5750	5750	5750	5750	100
635	20231204	093000	68522810	5750	5750	5750	5750	100
636	20231204	092900	67947810	5750	5750	5750	5750	100
637	20231204	092800	67372810	5750	5760	5760	5750	562
638	20231204	092700	64140190	5760	5760	5770	5760	249
639	20231204	092600	62704220	5760	5750	5760	5750	144
640	20231204	092500	61875780	5760	5760	5760	5760	66
641	20231204	092400	61495620	5760	5760	5760	5760	107
642	20231204	092300	60879300	5760	5770	5770	5760	1038
643	20231204	092200	54900180	5770	5770	5770	5770	100
644	20231204	092100	54323180	5760	5760	5760	5760	0
645	20231204	092000	54323180	5760	5760	5760	5760	1
646	20231204	091900	54317420	5780	5780	5780	5780	2
647	20231204	091800	54305860	5760	5760	5760	5760	19
648	20231204	091700	54196420	5750	5760	5760	5750	400
649	20231204	091600	51895920	5780	5780	5780	5780	2
650	20231204	091500	51884360	5740	5740	5750	5740	155
651	20231204	091400	50993460	5740	5740	5740	5740	0
652	20231204	091300	50993460	5740	5770	5770	5740	797
653	20231204	091200	46406670	5740	5740	5740	5740	0
654	20231204	091100	46406670	5740	5750	5750	5740	187
655	20231204	091000	45332090	5740	5740	5740	5740	300
656	20231204	090900	43610090	5740	5740	5740	5730	202
657	20231204	090800	42450620	5750	5750	5750	5740	161
658	20231204	090700	41525580	5730	5730	5730	5730	0
659	20231204	090600	41525580	5730	5740	5740	5730	214
660	20231204	090500	40298250	5730	5750	5750	5730	1899
661	20231204	090400	29402950	5740	5740	5740	5740	300
662	20231204	090300	27680950	5740	5750	5750	5730	2176
663	20231204	090200	15205220	5750	5830	5830	5750	1000
664	20231204	090100	9424930	5830	5850	5850	5770	1398
665	20231204	090000	1322100	5850	5850	5850	5850	226